Banner Corporation (BANR)
NASDAQ: BANR · Real-Time Price · USD
64.46
-0.68 (-1.04%)
Jul 29, 2025, 4:00 PM - Market closed

Banner Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202565.6765.7064.3764.4664.46-1.04%201,801
Jul 28, 202565.1065.5564.7865.1465.140.12%180,111
Jul 25, 202564.0365.5663.5065.0665.062.51%378,575
Jul 24, 202565.0065.1263.3963.4763.47-2.85%166,862
Jul 23, 202565.5266.3064.5665.3465.340.08%227,240
Jul 22, 202566.0266.4565.1065.2865.28-0.98%253,606
Jul 21, 202566.6167.2865.8865.9365.93-0.25%151,374
Jul 18, 202567.7067.7065.5766.0966.09-1.67%222,898
Jul 17, 202565.5967.9765.5967.2167.210.57%459,430
Jul 16, 202567.3867.7066.1966.8366.830.18%357,345
Jul 15, 202569.2569.8366.6766.7166.71-3.88%215,130
Jul 14, 202568.7369.7268.6169.4069.401.05%184,208
Jul 11, 202568.6069.0367.7468.6868.68-0.03%240,760
Jul 10, 202568.5569.5168.1168.7068.70-0.33%309,844
Jul 9, 202568.7169.0368.0568.9368.930.98%191,799
Jul 8, 202568.0369.0166.8068.2668.260.44%168,769
Jul 7, 202568.2369.1266.3467.9667.96-1.03%206,952
Jul 3, 202568.1769.1267.4168.6768.671.42%133,203
Jul 2, 202566.5867.7563.3767.7167.711.61%243,955
Jul 1, 202563.7067.1263.7066.6466.643.87%200,567
Jun 30, 202564.2564.6363.6564.1564.150.20%204,159
Jun 27, 202564.2264.5163.3764.0264.02-0.76%383,782
Jun 26, 202563.1164.6662.9664.5164.512.17%129,592
Jun 25, 202563.5363.5963.0363.1463.14-0.57%105,663
Jun 24, 202563.8664.8260.0263.5063.500.38%217,420
Jun 23, 202561.7863.3761.3063.2663.262.28%193,342
Jun 20, 202562.6262.9561.8061.8561.85-0.56%554,481
Jun 18, 202560.9462.7360.7162.2062.201.65%311,336
Jun 17, 202560.1761.4760.1261.1961.190.77%216,215
Jun 16, 202562.0162.3260.6860.7260.72-1.30%196,854
Jun 13, 202561.4362.1460.7361.5261.52-1.32%193,199
Jun 12, 202562.1262.5161.1662.3462.34-0.21%138,215
Jun 11, 202563.6163.6762.3762.4762.47-1.44%179,784
Jun 10, 202563.1063.6562.5863.3863.381.05%120,618
Jun 9, 202562.5363.4062.3762.7262.720.48%140,500
Jun 6, 202561.8062.5161.1662.4262.422.04%135,067
Jun 5, 202561.1861.5460.6161.1761.17-0.02%141,171
Jun 4, 202561.8162.0060.9861.1861.18-1.26%129,100
Jun 3, 202560.9962.0060.5761.9661.961.27%194,202
Jun 2, 202561.4261.5860.4161.1861.18-0.76%140,978
May 30, 202561.6261.9361.1961.6561.65-0.44%190,438
May 29, 202561.7263.4961.2161.9261.920.80%157,500
May 28, 202562.5463.3361.3661.4361.43-2.07%141,318
May 27, 202562.4663.7261.7262.7362.731.46%171,910
May 23, 202561.1662.0260.9461.8361.83-0.47%185,443
May 22, 202562.1662.9361.9762.1262.12-0.86%103,781
May 21, 202563.5864.0062.5662.6662.66-2.67%167,654
May 20, 202564.7665.0164.0564.3864.38-0.59%177,812
May 19, 202564.1064.8463.1164.7664.76-0.05%181,058
May 16, 202565.3165.3264.4964.7964.79-0.81%240,520